Ternium S.A. (TX)
NYSE: TX · Real-Time Price · USD
32.17
-0.94 (-2.84%)
Aug 14, 2025, 11:54 AM - Market open
Ternium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 32.08 | 32.16 | 31.44 | 32.20 | - | -2.75% | 46,054 |
| Aug 13, 2025 | 32.34 | 33.11 | 32.02 | 33.11 | 33.11 | 2.38% | 202,303 |
| Aug 12, 2025 | 32.01 | 32.44 | 31.65 | 32.34 | 32.34 | 1.83% | 108,355 |
| Aug 11, 2025 | 32.09 | 32.24 | 31.46 | 31.76 | 31.76 | -0.75% | 149,747 |
| Aug 8, 2025 | 31.47 | 32.11 | 31.35 | 32.00 | 32.00 | 2.37% | 189,880 |
| Aug 7, 2025 | 31.60 | 31.75 | 31.05 | 31.26 | 31.26 | 0.45% | 155,482 |
| Aug 6, 2025 | 31.05 | 31.29 | 30.58 | 31.12 | 31.12 | 0.42% | 154,063 |
| Aug 5, 2025 | 30.75 | 31.08 | 30.44 | 30.99 | 30.99 | 0.94% | 185,011 |
| Aug 4, 2025 | 32.01 | 32.23 | 30.64 | 30.70 | 30.70 | -3.91% | 193,738 |
| Aug 1, 2025 | 32.27 | 32.40 | 31.62 | 31.95 | 31.95 | -1.93% | 212,041 |
| Jul 31, 2025 | 32.17 | 32.88 | 31.08 | 32.58 | 32.58 | -0.21% | 702,326 |
| Jul 30, 2025 | 32.52 | 33.24 | 31.20 | 32.65 | 32.65 | 3.42% | 594,240 |
| Jul 29, 2025 | 31.61 | 31.90 | 31.06 | 31.57 | 31.57 | -0.57% | 437,715 |
| Jul 28, 2025 | 31.35 | 31.77 | 31.21 | 31.75 | 31.75 | -0.16% | 261,100 |
| Jul 25, 2025 | 31.26 | 31.83 | 30.83 | 31.80 | 31.80 | 1.18% | 140,447 |
| Jul 24, 2025 | 31.76 | 31.80 | 31.22 | 31.43 | 31.43 | -1.29% | 221,371 |
| Jul 23, 2025 | 31.75 | 32.30 | 31.68 | 31.84 | 31.84 | 0.63% | 140,152 |
| Jul 22, 2025 | 31.32 | 31.74 | 31.08 | 31.64 | 31.64 | 1.41% | 137,163 |
| Jul 21, 2025 | 29.98 | 31.37 | 29.98 | 31.20 | 31.20 | 2.77% | 145,964 |
| Jul 18, 2025 | 30.84 | 30.85 | 30.26 | 30.36 | 30.36 | -1.04% | 79,728 |
| Jul 17, 2025 | 30.63 | 31.18 | 30.43 | 30.68 | 30.68 | -0.65% | 153,655 |
| Jul 16, 2025 | 31.00 | 31.00 | 30.37 | 30.88 | 30.88 | -1.22% | 165,940 |
| Jul 15, 2025 | 31.52 | 31.56 | 31.03 | 31.26 | 31.26 | -0.38% | 94,484 |
| Jul 14, 2025 | 32.25 | 32.51 | 31.08 | 31.38 | 31.38 | -3.54% | 336,157 |
| Jul 11, 2025 | 32.01 | 32.54 | 31.51 | 32.53 | 32.53 | 0.90% | 225,325 |
| Jul 10, 2025 | 32.42 | 32.73 | 31.95 | 32.24 | 32.24 | -0.09% | 232,919 |
| Jul 9, 2025 | 32.48 | 32.51 | 32.01 | 32.27 | 32.27 | -0.25% | 106,497 |
| Jul 8, 2025 | 31.90 | 32.60 | 31.81 | 32.35 | 32.35 | 2.37% | 263,420 |
| Jul 7, 2025 | 31.67 | 31.99 | 31.54 | 31.60 | 31.60 | -1.50% | 153,399 |
| Jul 3, 2025 | 32.00 | 32.39 | 31.88 | 32.08 | 32.08 | 0.16% | 148,188 |
| Jul 2, 2025 | 30.66 | 32.03 | 30.45 | 32.03 | 32.03 | 5.09% | 350,219 |
| Jul 1, 2025 | 29.95 | 30.73 | 29.73 | 30.48 | 30.48 | 1.26% | 134,509 |
| Jun 30, 2025 | 30.59 | 30.79 | 30.00 | 30.10 | 30.10 | -2.11% | 215,517 |
| Jun 27, 2025 | 30.87 | 30.87 | 30.29 | 30.75 | 30.75 | -0.49% | 394,304 |
| Jun 26, 2025 | 30.15 | 30.96 | 30.00 | 30.90 | 30.90 | 3.66% | 322,603 |
| Jun 25, 2025 | 29.88 | 29.96 | 29.47 | 29.81 | 29.81 | -1.03% | 219,140 |
| Jun 24, 2025 | 29.79 | 30.17 | 29.53 | 30.12 | 30.12 | 2.00% | 347,084 |
| Jun 23, 2025 | 29.22 | 29.61 | 28.77 | 29.53 | 29.53 | 0.61% | 242,462 |
| Jun 20, 2025 | 30.18 | 30.18 | 29.15 | 29.35 | 29.35 | -2.59% | 157,741 |
| Jun 18, 2025 | 30.08 | 30.34 | 29.85 | 30.13 | 30.13 | 0.63% | 332,412 |
| Jun 17, 2025 | 29.87 | 30.49 | 29.33 | 29.94 | 29.94 | 0.27% | 245,264 |
| Jun 16, 2025 | 30.20 | 30.48 | 29.86 | 29.86 | 29.86 | -0.20% | 131,512 |
| Jun 13, 2025 | 28.64 | 30.10 | 28.56 | 29.92 | 29.92 | 3.21% | 349,197 |
| Jun 12, 2025 | 29.11 | 29.20 | 28.77 | 28.99 | 28.99 | -0.41% | 80,064 |
| Jun 11, 2025 | 29.53 | 29.60 | 29.03 | 29.11 | 29.11 | -1.52% | 112,315 |
| Jun 10, 2025 | 29.12 | 29.57 | 29.09 | 29.56 | 29.56 | 1.51% | 153,162 |
| Jun 9, 2025 | 28.89 | 29.44 | 28.69 | 29.12 | 29.12 | 0.87% | 167,910 |
| Jun 6, 2025 | 28.62 | 29.07 | 28.43 | 28.87 | 28.87 | 1.23% | 204,835 |
| Jun 5, 2025 | 28.65 | 28.79 | 28.34 | 28.52 | 28.52 | 0.64% | 100,733 |
| Jun 4, 2025 | 28.85 | 28.88 | 28.31 | 28.34 | 28.34 | -1.22% | 103,505 |